GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
14 Nov 2024 04:13 PM IST
| GODREJCP 28NOV2024 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.23
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1175.10 | 1.15 | -1.05 | 25.23 | 159 | 6 | 297 | |||
| 13 Nov | 1183.90 | 2.2 | 0.30 | 24.64 | 332 | -83 | 287 | |||
| 12 Nov | 1176.20 | 1.9 | -3.95 | 25.91 | 826 | 143 | 379 | |||
| 11 Nov | 1220.85 | 5.85 | -8.65 | 22.37 | 670 | 91 | 235 | |||
| 8 Nov | 1251.05 | 14.5 | -5.60 | 21.28 | 706 | 14 | 140 | |||
| 7 Nov | 1258.50 | 20.1 | -9.05 | 20.13 | 443 | 13 | 122 | |||
| 6 Nov | 1275.15 | 29.15 | 2.90 | 21.05 | 530 | 38 | 108 | |||
| 5 Nov | 1266.25 | 26.25 | -4.45 | 22.81 | 333 | 17 | 68 | |||
| 4 Nov | 1272.15 | 30.7 | -2.05 | 23.45 | 291 | 39 | 50 | |||
| 1 Nov | 1275.10 | 32.75 | -7.10 | 24.42 | 5 | 0 | 10 | |||
| 31 Oct | 1283.15 | 39.85 | -197.05 | - | 14 | 10 | 10 | |||
| 30 Oct | 1300.05 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1278.30 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1296.65 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1291.25 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1255.10 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1292.35 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1299.60 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1313.50 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1336.15 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1347.30 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1361.00 | 236.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1332.35 | 236.9 | 236.90 | - | 0 | 0 | 0 | |||
| 26 Sept | 1422.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1429.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1446.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 1449.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1456.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1444.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1432.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1459.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1456.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1443.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1457.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Sept | 1475.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1460.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1470.05 | 0 | - | 0 | 0 | 0 | ||||
For Godrej Consumer Products - strike price 1280 expiring on 28NOV2024
Delta for 1280 CE is 0.05
Historical price for 1280 CE is as follows
On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was 25.23, the open interest changed by 6 which increased total open position to 297
On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 2.2, which was 0.30 higher than the previous day. The implied volatity was 24.64, the open interest changed by -83 which decreased total open position to 287
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 1.9, which was -3.95 lower than the previous day. The implied volatity was 25.91, the open interest changed by 143 which increased total open position to 379
On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 5.85, which was -8.65 lower than the previous day. The implied volatity was 22.37, the open interest changed by 91 which increased total open position to 235
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 14.5, which was -5.60 lower than the previous day. The implied volatity was 21.28, the open interest changed by 14 which increased total open position to 140
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 20.1, which was -9.05 lower than the previous day. The implied volatity was 20.13, the open interest changed by 13 which increased total open position to 122
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 29.15, which was 2.90 higher than the previous day. The implied volatity was 21.05, the open interest changed by 38 which increased total open position to 108
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 26.25, which was -4.45 lower than the previous day. The implied volatity was 22.81, the open interest changed by 17 which increased total open position to 68
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 30.7, which was -2.05 lower than the previous day. The implied volatity was 23.45, the open interest changed by 39 which increased total open position to 50
On 1 Nov GODREJCP was trading at 1275.10. The strike last trading price was 32.75, which was -7.10 lower than the previous day. The implied volatity was 24.42, the open interest changed by 0 which decreased total open position to 10
On 31 Oct GODREJCP was trading at 1283.15. The strike last trading price was 39.85, which was -197.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GODREJCP was trading at 1300.05. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GODREJCP was trading at 1278.30. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GODREJCP was trading at 1296.65. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GODREJCP was trading at 1255.10. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GODREJCP was trading at 1299.60. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GODREJCP was trading at 1313.50. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GODREJCP was trading at 1336.15. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GODREJCP was trading at 1347.30. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GODREJCP was trading at 1361.00. The strike last trading price was 236.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GODREJCP was trading at 1332.35. The strike last trading price was 236.9, which was 236.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept GODREJCP was trading at 1422.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept GODREJCP was trading at 1429.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept GODREJCP was trading at 1446.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept GODREJCP was trading at 1449.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept GODREJCP was trading at 1456.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept GODREJCP was trading at 1444.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept GODREJCP was trading at 1432.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept GODREJCP was trading at 1459.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept GODREJCP was trading at 1456.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept GODREJCP was trading at 1443.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept GODREJCP was trading at 1457.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept GODREJCP was trading at 1475.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept GODREJCP was trading at 1460.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept GODREJCP was trading at 1470.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GODREJCP 28NOV2024 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.11
Theta: 0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1175.10 | 102.15 | 2.25 | 20.57 | 25 | 0 | 149 |
| 13 Nov | 1183.90 | 99.9 | -3.10 | 43.63 | 8 | -2 | 149 |
| 12 Nov | 1176.20 | 103 | 38.05 | 28.27 | 62 | -16 | 155 |
| 11 Nov | 1220.85 | 64.95 | 26.40 | 27.49 | 66 | -16 | 172 |
| 8 Nov | 1251.05 | 38.55 | 4.90 | 20.39 | 100 | 12 | 188 |
| 7 Nov | 1258.50 | 33.65 | 7.40 | 23.75 | 289 | 9 | 176 |
| 6 Nov | 1275.15 | 26.25 | -8.10 | 23.17 | 465 | 39 | 168 |
| 5 Nov | 1266.25 | 34.35 | 0.15 | 24.74 | 159 | -19 | 130 |
| 4 Nov | 1272.15 | 34.2 | -9.80 | 26.44 | 376 | 47 | 152 |
| 1 Nov | 1275.10 | 44 | 16.65 | 31.44 | 30 | -1 | 105 |
| 31 Oct | 1283.15 | 27.35 | -2.25 | - | 58 | 17 | 105 |
| 30 Oct | 1300.05 | 29.6 | -7.05 | - | 82 | 48 | 87 |
| 29 Oct | 1278.30 | 36.65 | 9.65 | - | 42 | 9 | 38 |
| 28 Oct | 1296.65 | 27 | -11.20 | - | 16 | 4 | 27 |
| 25 Oct | 1291.25 | 38.2 | -34.70 | - | 29 | 18 | 23 |
| 24 Oct | 1255.10 | 72.9 | 35.90 | - | 2 | 0 | 5 |
| 23 Oct | 1292.35 | 37 | -2.55 | - | 6 | 3 | 4 |
| 22 Oct | 1299.60 | 39.55 | 15.70 | - | 3 | 1 | 2 |
| 21 Oct | 1313.50 | 23.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1336.15 | 23.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1347.30 | 23.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1361.00 | 23.85 | 6.70 | - | 0 | 0 | 0 |
| 7 Oct | 1332.35 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 1422.30 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1429.55 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1446.35 | 17.15 | 17.15 | - | 0 | 0 | 0 |
| 23 Sept | 1449.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1456.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1444.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1432.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1459.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1456.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1443.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1457.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1475.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1460.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1470.05 | 0 | - | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1280 expiring on 28NOV2024
Delta for 1280 PE is -0.98
Historical price for 1280 PE is as follows
On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 102.15, which was 2.25 higher than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 149
On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 99.9, which was -3.10 lower than the previous day. The implied volatity was 43.63, the open interest changed by -2 which decreased total open position to 149
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 103, which was 38.05 higher than the previous day. The implied volatity was 28.27, the open interest changed by -16 which decreased total open position to 155
On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 64.95, which was 26.40 higher than the previous day. The implied volatity was 27.49, the open interest changed by -16 which decreased total open position to 172
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 38.55, which was 4.90 higher than the previous day. The implied volatity was 20.39, the open interest changed by 12 which increased total open position to 188
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 33.65, which was 7.40 higher than the previous day. The implied volatity was 23.75, the open interest changed by 9 which increased total open position to 176
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 26.25, which was -8.10 lower than the previous day. The implied volatity was 23.17, the open interest changed by 39 which increased total open position to 168
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 34.35, which was 0.15 higher than the previous day. The implied volatity was 24.74, the open interest changed by -19 which decreased total open position to 130
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 34.2, which was -9.80 lower than the previous day. The implied volatity was 26.44, the open interest changed by 47 which increased total open position to 152
On 1 Nov GODREJCP was trading at 1275.10. The strike last trading price was 44, which was 16.65 higher than the previous day. The implied volatity was 31.44, the open interest changed by -1 which decreased total open position to 105
On 31 Oct GODREJCP was trading at 1283.15. The strike last trading price was 27.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GODREJCP was trading at 1300.05. The strike last trading price was 29.6, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GODREJCP was trading at 1278.30. The strike last trading price was 36.65, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GODREJCP was trading at 1296.65. The strike last trading price was 27, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 38.2, which was -34.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GODREJCP was trading at 1255.10. The strike last trading price was 72.9, which was 35.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 37, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GODREJCP was trading at 1299.60. The strike last trading price was 39.55, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GODREJCP was trading at 1313.50. The strike last trading price was 23.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GODREJCP was trading at 1336.15. The strike last trading price was 23.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GODREJCP was trading at 1347.30. The strike last trading price was 23.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GODREJCP was trading at 1361.00. The strike last trading price was 23.85, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GODREJCP was trading at 1332.35. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept GODREJCP was trading at 1422.30. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept GODREJCP was trading at 1429.55. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept GODREJCP was trading at 1446.35. The strike last trading price was 17.15, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept GODREJCP was trading at 1449.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept GODREJCP was trading at 1456.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept GODREJCP was trading at 1444.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept GODREJCP was trading at 1432.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept GODREJCP was trading at 1459.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept GODREJCP was trading at 1456.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept GODREJCP was trading at 1443.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept GODREJCP was trading at 1457.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept GODREJCP was trading at 1475.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept GODREJCP was trading at 1460.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept GODREJCP was trading at 1470.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
